Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2007	73.84	74.79	72.91	73.25	9,997,702	-0.02(-0.03%)
Sep 27, 2007	72.40	73.76	72.40	73.27	9,972,831	+1.42(+1.97%)
Sep 26, 2007	73.21	73.58	70.27	71.85	15,403,806	-1.13(-1.55%)
Sep 25, 2007	72.04	73.25	71.57	72.98	10,718,430	-0.21(-0.29%)
Sep 24, 2007	74.11	74.29	72.38	73.19	11,292,853	-0.89(-1.21%)
Sep 21, 2007	75.86	75.86	74.09	74.09	17,535,256	-0.75(-1.00%)
Sep 20, 2007	74.39	75.40	73.54	74.83	10,101,773	+0.21(+0.28%)
Sep 19, 2007	73.58	75.21	73.04	74.62	13,246,815	+1.52(+2.08%)
Sep 18, 2007	70.10	73.30	69.21	73.10	16,460,440	+3.60(+5.18%)
Sep 17, 2007	69.75	71.06	69.38	69.50	8,051,089	-0.52(-0.74%)
Sep 14, 2007	69.59	70.16	69.34	70.02	8,428,989	-0.13(-0.18%)
Sep 13, 2007	69.75	70.46	69.13	70.14	9,382,773	+0.51(+0.73%)
Sep 12, 2007	69.79	70.44	69.14	69.63	14,303,355	-0.25(-0.36%)
Sep 11, 2007	69.10	70.10	68.12	69.89	14,671,582	+0.80(+1.16%)
Sep 10, 2007	68.18	69.59	66.49	69.08	13,269,060	+1.09(+1.60%)
Sep 07, 2007	67.30	68.44	66.45	68.00	10,981,217	-0.10(-0.14%)
Sep 06, 2007	69.14	70.09	67.59	68.09	16,200,681	-1.05(-1.51%)
Sep 05, 2007	69.51	69.84	68.42	69.14	12,007,162	-0.72(-1.03%)
Sep 04, 2007	67.10	70.60	67.10	69.86	13,049,563	+2.54(+3.77%)
Aug 31, 2007	67.44	68.15	66.86	67.32	8,957,995	+1.05(+1.58%)
Aug 30, 2007	66.77	66.82	65.76	66.27	9,281,389	-0.50(-0.75%)
Aug 29, 2007	64.44	67.26	63.96	66.77	11,916,996	+3.08(+4.83%)
Aug 28, 2007	64.94	65.43	63.41	63.70	9,827,261	-1.28(-1.96%)
Aug 27, 2007	65.52	65.57	64.20	64.97	6,271,929	-0.76(-1.16%)
Aug 24, 2007	64.86	66.27	64.70	65.73	9,593,029	+1.26(+1.96%)
Aug 23, 2007	63.51	64.87	63.45	64.47	9,238,815	+0.96(+1.52%)
Aug 22, 2007	63.01	63.73	62.49	63.51	9,626,716	+1.25(+2.01%)
Aug 21, 2007	62.30	63.47	61.93	62.26	9,470,609	-1.01(-1.60%)
Aug 20, 2007	61.69	63.45	60.97	63.27	11,246,009	+1.49(+2.42%)
Aug 17, 2007	61.39	63.66	60.70	61.78	18,742,626	+1.90(+3.17%)
Aug 16, 2007	59.67	60.66	56.69	59.88	24,681,922	-0.98(-1.60%)
Aug 15, 2007	62.37	63.10	60.46	60.86	14,576,818	-1.35(-2.16%)
Aug 14, 2007	63.77	64.00	62.07	62.20	10,453,641	-1.05(-1.67%)
Aug 13, 2007	64.71	65.03	62.39	63.26	10,060,632	-0.99(-1.54%)
Aug 10, 2007	62.78	64.96	61.74	64.25	15,064,866	-0.07(-0.11%)
Aug 09, 2007	64.04	66.03	63.38	64.32	17,133,298	-1.06(-1.62%)
Aug 08, 2007	62.37	65.57	61.54	65.38	22,812,204	+3.46(+5.59%)
Aug 07, 2007	60.87	62.46	60.22	61.92	21,202,894	+1.05(+1.73%)
Aug 06, 2007	61.21	62.07	59.48	60.87	21,215,518	-1.13(-1.82%)
Aug 03, 2007	61.95	64.18	61.67	62.00	18,074,120	-2.18(-3.40%)
Aug 02, 2007	66.07	66.62	63.77	64.18	20,134,328	-1.83(-2.77%)
Aug 01, 2007	65.81	69.34	64.05	66.01	18,136,998	-0.07(-0.11%)
Jul 31, 2007	66.90	68.13	65.94	66.08	14,217,629	-0.44(-0.66%)
Jul 30, 2007	65.56	66.70	64.30	66.52	14,406,502	+1.63(+2.50%)
Jul 27, 2007	66.09	67.75	64.75	64.89	21,533,600	-1.13(-1.71%)
Jul 26, 2007	66.96	68.13	65.01	66.02	18,759,652	-1.58(-2.34%)
Jul 25, 2007	66.47	67.87	65.16	67.60	14,754,512	+1.47(+2.23%)
Jul 24, 2007	66.97	67.49	65.92	66.13	13,933,344	-1.06(-1.58%)
Jul 23, 2007	68.78	68.78	66.99	67.19	14,850,514	-0.25(-0.37%)
Jul 20, 2007	66.59	68.14	66.20	67.44	26,043,646	+2.25(+3.46%)
Jul 19, 2007	64.17	65.30	64.04	65.19	15,671,223	+1.57(+2.47%)
Jul 18, 2007	62.45	63.80	61.76	63.62	13,930,404	+0.93(+1.48%)
Jul 17, 2007	63.13	64.03	61.96	62.69	13,276,084	-0.47(-0.74%)
Jul 16, 2007	62.79	63.66	62.30	63.16	12,491,766	+0.63(+1.00%)
Jul 13, 2007	61.63	62.95	61.07	62.53	12,236,778	+0.79(+1.28%)
Jul 12, 2007	61.35	61.79	60.69	61.74	12,463,372	+1.05(+1.74%)
Jul 11, 2007	60.53	61.29	60.07	60.69	13,063,734	-0.19(-0.31%)
Jul 10, 2007	61.84	61.79	60.59	60.88	13,399,646	-0.75(-1.21%)
Jul 09, 2007	61.22	61.89	60.97	61.63	9,807,116	+0.01(+0.01%)
Jul 06, 2007	61.72	62.20	61.24	61.62	10,182,121	+0.24(+0.40%)
Jul 05, 2007	60.89	62.09	60.77	61.37	9,471,186	+0.06(+0.10%)
Jul 03, 2007	60.59	61.63	60.68	61.31	5,368,941	+0.80(+1.33%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.